Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig ADR (NY: CIG )

2.640 +0.050 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.056 4.056 3.977 4.004 17,861,880 -0.12(-2.83%)
Apr 27, 2012 4.153 4.172 4.111 4.121 12,178,057 -0.03(-0.66%)
Apr 26, 2012 4.153 4.174 4.131 4.148 18,513,108 -0.03(-0.80%)
Apr 25, 2012 4.187 4.195 4.143 4.182 13,152,942 +0.04(+1.04%)
Apr 24, 2012 4.108 4.151 4.099 4.139 15,654,363 +0.08(+1.89%)
Apr 23, 2012 4.052 4.070 4.017 4.062 11,029,827 -0.02(-0.51%)
Apr 20, 2012 4.068 4.133 4.063 4.083 14,885,602 +0.04(+1.07%)
Apr 19, 2012 4.035 4.071 4.006 4.039 8,559,885 +0.02(+0.44%)
Apr 18, 2012 3.934 4.030 3.923 4.022 15,698,764 +0.08(+1.95%)
Apr 17, 2012 3.985 4.020 3.943 3.945 12,627,458 -0.05(-1.20%)
Apr 16, 2012 4.015 4.028 3.939 3.993 14,511,051 +0.01(+0.32%)
Apr 13, 2012 4.038 4.049 3.972 3.980 15,001,786 -0.08(-1.97%)
Apr 12, 2012 4.131 4.169 4.050 4.060 26,371,974 -0.01(-0.20%)
Apr 11, 2012 4.081 4.095 4.040 4.068 16,029,258 +0.08(+2.01%)
Apr 10, 2012 3.971 4.009 3.943 3.988 16,009,813 -0.01(-0.24%)
Apr 09, 2012 3.958 4.015 3.935 3.998 8,695,346 -0.01(-0.20%)
Apr 05, 2012 3.919 4.032 3.911 4.006 23,150,042 +0.09(+2.29%)
Apr 04, 2012 3.910 3.926 3.879 3.916 23,323,856 -0.03(-0.73%)
Apr 03, 2012 3.964 3.969 3.921 3.945 26,847,374 -0.00(-0.08%)
Apr 02, 2012 3.812 3.956 3.804 3.948 33,383,334 +0.14(+3.74%)
Mar 30, 2012 3.860 3.862 3.799 3.806 23,319,418 -0.02(-0.42%)
Mar 29, 2012 3.835 3.860 3.783 3.822 19,273,834 -0.01(-0.33%)
Mar 28, 2012 3.964 3.972 3.809 3.835 17,336,454 -0.05(-1.36%)
Mar 27, 2012 3.908 3.951 3.873 3.887 11,653,761 +0.07(+1.80%)
Mar 26, 2012 3.678 3.819 3.676 3.819 13,676,288 +0.15(+4.06%)
Mar 23, 2012 3.711 3.711 3.651 3.670 21,206,514 -0.03(-0.82%)
Mar 22, 2012 3.732 3.740 3.676 3.700 15,467,871 -0.07(-1.87%)
Mar 21, 2012 3.739 3.780 3.707 3.771 15,276,262 +0.04(+0.99%)
Mar 20, 2012 3.732 3.745 3.705 3.734 12,527,795 -0.02(-0.60%)
Mar 19, 2012 3.713 3.788 3.687 3.756 10,873,397 +0.03(+0.77%)
Mar 16, 2012 3.782 3.793 3.711 3.727 11,048,060 -0.05(-1.40%)
Mar 15, 2012 3.809 3.827 3.750 3.780 11,386,495 +0.00(+0.13%)
Mar 14, 2012 3.785 3.808 3.748 3.775 13,853,013 -0.02(-0.59%)
Mar 13, 2012 3.671 3.807 3.667 3.798 14,099,565 +0.13(+3.53%)
Mar 12, 2012 3.660 3.668 3.618 3.668 11,962,391 -0.03(-0.91%)
Mar 09, 2012 3.639 3.723 3.620 3.702 11,624,318 +0.05(+1.36%)
Mar 08, 2012 3.598 3.675 3.590 3.652 18,607,024 +0.09(+2.65%)
Mar 07, 2012 3.604 3.614 3.545 3.558 19,849,954 -0.04(-1.11%)
Mar 06, 2012 3.686 3.686 3.580 3.598 17,643,298 -0.17(-4.46%)
Mar 05, 2012 3.713 3.775 3.628 3.766 21,757,484 +0.05(+1.34%)
Mar 02, 2012 3.775 3.783 3.659 3.716 20,164,234 -0.04(-1.02%)
Mar 01, 2012 3.667 3.767 3.667 3.755 12,230,900 +0.10(+2.76%)
Feb 29, 2012 3.751 3.759 3.652 3.654 18,188,658 -0.07(-1.98%)
Feb 28, 2012 3.662 3.743 3.634 3.727 8,945,915 +0.10(+2.64%)
Feb 27, 2012 3.638 3.657 3.617 3.631 9,752,754 -0.04(-1.13%)
Feb 24, 2012 3.670 3.673 3.644 3.673 10,268,077 +0.00(+0.00%)
Feb 23, 2012 3.675 3.727 3.633 3.673 11,387,608 +0.02(+0.53%)
Feb 22, 2012 3.598 3.662 3.553 3.654 8,774,214 +0.07(+1.97%)
Feb 21, 2012 3.630 3.630 3.105 3.583 11,094,111 -0.03(-0.84%)
Feb 17, 2012 3.614 3.634 3.596 3.614 11,451,748 -0.00(-0.09%)
Feb 16, 2012 3.599 3.630 3.574 3.617 13,048,711 +0.03(+0.85%)
Feb 15, 2012 3.567 3.598 3.556 3.586 14,152,233 +0.06(+1.63%)
Feb 14, 2012 3.527 3.534 3.503 3.529 14,261,856 +0.01(+0.23%)
Feb 13, 2012 3.495 3.535 3.482 3.521 19,235,480 +0.04(+1.10%)
Feb 10, 2012 3.418 3.498 3.401 3.482 23,279,978 +0.02(+0.69%)
Feb 09, 2012 3.338 3.466 3.318 3.458 20,087,034 +0.09(+2.66%)
Feb 08, 2012 3.332 3.372 3.321 3.369 58,342,656 +0.03(+0.96%)
Feb 07, 2012 3.313 3.354 3.306 3.337 12,568,223 +0.01(+0.39%)
Feb 06, 2012 3.271 3.330 3.260 3.324 11,033,657 +0.04(+1.17%)
Feb 03, 2012 3.345 3.345 3.278 3.286 23,267,100 -0.03(-0.87%)
Feb 02, 2012 3.313 3.329 3.262 3.314 18,559,672 -0.01(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.